Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 135 |
06 May 2024 | 29.45 | 29.55 | 29.45 | 29.55 | 29.55 | 135 |
03 May 2024 | 28.65 | 29.80 | 28.65 | 29.60 | 29.60 | 365 |
02 May 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
30 Apr 2024 | 29.10 | 30.00 | 29.10 | 29.65 | 29.65 | 735 |
29 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
26 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
25 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
24 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
23 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
22 Apr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
19 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
18 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
17 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
16 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
15 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
12 Apr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
11 Apr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
10 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
09 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
08 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
05 Apr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
04 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
03 Apr 2024 | 27.95 | 28.55 | 27.95 | 28.55 | 28.55 | 70 |
02 Apr 2024 | 27.65 | 28.25 | 27.65 | 28.20 | 28.20 | 158 |
28 Mar 2024 | 27.35 | 27.55 | 27.35 | 27.55 | 27.55 | 500 |
27 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
26 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
25 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
22 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
21 Mar 2024 | 27.40 | 27.70 | 27.40 | 27.70 | 27.70 | 42 |
20 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
19 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
18 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
15 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
14 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
13 Mar 2024 | 25.90 | 26.80 | 25.90 | 26.80 | 26.80 | 95 |
12 Mar 2024 | 26.60 | 26.60 | 26.30 | 26.30 | 26.30 | 230 |
11 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
08 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
08 Mar 2024 | 0.66 Dividend | |||||
07 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.09 | - |
06 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 26.99 | - |
05 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.26 | - |
04 Mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.31 | - |
01 Mar 2024 | 27.30 | 27.30 | 27.15 | 27.15 | 26.50 | 41 |
29 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 26.99 | - |
28 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.94 | - |
27 Feb 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 27.68 | - |
26 Feb 2024 | 26.65 | 27.10 | 26.65 | 27.10 | 26.46 | 45 |
23 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.06 | - |
22 Feb 2024 | 27.70 | 27.70 | 27.10 | 27.10 | 26.46 | 37 |
21 Feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.29 | - |
20 Feb 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.48 | - |
19 Feb 2024 | 27.85 | 28.35 | 27.80 | 28.35 | 27.68 | 380 |
16 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.65 | - |
15 Feb 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.41 | - |
14 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.77 | - |
13 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.16 | - |
12 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.28 | - |
09 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.48 | - |
08 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.14 | - |
07 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.38 | - |
06 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.43 | - |
05 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.38 | - |
02 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 25.82 | - |
01 Feb 2024 | 26.95 | 27.60 | 26.95 | 27.05 | 26.41 | 440 |
31 Jan 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.85 | - |
30 Jan 2024 | 26.85 | 27.25 | 26.85 | 27.25 | 26.60 | 100 |
29 Jan 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.63 | - |
26 Jan 2024 | 26.10 | 26.15 | 26.10 | 26.15 | 25.53 | 180 |
25 Jan 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.77 | - |
24 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.14 | - |
23 Jan 2024 | 25.70 | 25.70 | 25.30 | 25.30 | 24.70 | 300 |
22 Jan 2024 | 25.80 | 25.80 | 25.65 | 25.65 | 25.04 | 70 |
19 Jan 2024 | 26.30 | 26.30 | 25.80 | 25.80 | 25.19 | 3 |
18 Jan 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.77 | - |
17 Jan 2024 | 26.15 | 26.35 | 26.15 | 26.35 | 25.72 | 250 |
16 Jan 2024 | 25.90 | 25.95 | 25.30 | 25.95 | 25.33 | 820 |
15 Jan 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.06 | - |
12 Jan 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.06 | - |
11 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.80 | - |
10 Jan 2024 | 25.85 | 25.85 | 25.60 | 25.60 | 24.99 | 40 |
09 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 24.89 | - |
08 Jan 2024 | 26.25 | 26.25 | 25.70 | 25.70 | 25.09 | 100 |
05 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.24 | - |
04 Jan 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.04 | - |
03 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.21 | - |
02 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.53 | - |
29 Dec 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 23.77 | - |
28 Dec 2023 | 24.80 | 24.80 | 24.15 | 24.15 | 23.58 | 303 |
27 Dec 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 25.58 | - |
22 Dec 2023 | 24.80 | 25.45 | 24.80 | 25.45 | 24.84 | 23 |
21 Dec 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.06 | - |
20 Dec 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.67 | - |
19 Dec 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 23.53 | - |
18 Dec 2023 | 22.40 | 23.50 | 22.40 | 23.50 | 22.94 | 150 |
15 Dec 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 21.72 | - |
14 Dec 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.14 | - |
13 Dec 2023 | 21.75 | 21.75 | 21.30 | 21.30 | 20.79 | 190 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |